Cotação atual, histórico e gráfico do papel: LSAG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LSAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	1,00%	0,89	89,95	89,24	88,80	90,00	139K	93
18/04/2024	0,09%	0,08	89,06	89,69	89,00	89,90	96K	67
17/04/2024	-0,38%	-0,34	88,98	89,32	88,00	89,32	130K	111
16/04/2024	0,36%	0,32	89,32	89,84	89,00	89,90	80K	72
15/04/2024	-0,01%	-0,01	89,00	89,46	89,00	89,59	40K	62
12/04/2024	0,01%	0,01	89,01	89,00	88,51	89,98	36K	95
11/04/2024	0,00%	0,00	89,00	89,98	88,99	89,98	119K	62
10/04/2024	-0,51%	-0,46	89,00	89,99	88,99	89,99	54K	85
09/04/2024	0,51%	0,45	89,46	89,10	88,51	89,99	34K	68
08/04/2024	0,60%	0,53	89,01	88,48	88,45	89,01	358K	65
05/04/2024	-0,51%	-0,45	88,48	89,29	88,28	89,29	122K	87

04/04/2024	-0,09%	-0,08	88,93	89,42	88,93	89,98	48K	55
03/04/2024	-0,45%	-0,40	89,01	89,41	88,76	89,41	66K	56
02/04/2024	0,70%	0,62	89,41	88,03	88,03	90,21	483K	97
01/04/2024	-2,42%	-2,20	88,79	89,79	87,02	90,00	142K	138
28/03/2024	-1,08%	-0,99	90,99	91,95	89,00	91,95	300K	458
27/03/2024	1,17%	1,06	91,98	92,54	89,63	92,54	318K	487
26/03/2024	-1,76%	-1,63	90,92	92,00	90,91	92,01	94K	67
25/03/2024	0,87%	0,80	92,55	91,99	90,11	92,55	41K	91
22/03/2024	-0,77%	-0,71	91,75	92,46	91,00	92,86	151K	67
21/03/2024	1,10%	1,01	92,46	91,45	91,43	93,07	58K	59
20/03/2024	-0,29%	-0,27	91,45	91,70	90,31	91,70	65K	64
19/03/2024	-1,38%	-1,28	91,72	93,00	90,21	93,03	43K	61
18/03/2024	3,10%	2,80	93,00	90,20	88,35	95,00	1M	185
15/03/2024	-1,02%	-0,93	90,20	91,13	89,51	91,99	83K	102
14/03/2024	-0,30%	-0,27	91,13	91,99	90,10	92,00	97K	119
13/03/2024	2,12%	1,90	91,40	89,50	87,07	93,00	231K	191
12/03/2024	11,86%	9,49	89,50	81,99	81,99	89,97	378K	335
11/03/2024	-15,96%	-15,19	80,01	95,20	70,86	96,69	2M	3.586
08/03/2024	-1,74%	-1,69	95,20	96,89	95,03	96,90	74K	75
07/03/2024	1,99%	1,89	96,89	95,00	94,78	97,00	24K	53
06/03/2024	0,30%	0,28	95,00	94,72	94,52	95,33	397K	60
05/03/2024	-0,29%	-0,28	94,72	95,00	94,54	95,00	106K	69
04/03/2024	-1,40%	-1,35	95,00	96,35	94,97	96,35	193K	120
01/03/2024	-4,13%	-4,15	96,35	99,28	94,00	99,28	137K	273
29/02/2024	0,07%	0,07	100,50	100,43	100,00	100,50	160K	227
28/02/2024	0,14%	0,14	100,43	100,50	99,50	100,50	212K	111
27/02/2024	0,29%	0,29	100,29	100,00	99,87	100,29	204K	140
26/02/2024	0,00%	0,00	100,00	99,50	99,50	100,00	167K	76
23/02/2024	0,90%	0,89	100,00	99,13	99,10	100,00	114K	79
22/02/2024	-0,89%	-0,89	99,11	100,00	99,00	100,00	324K	205
21/02/2024	1,01%	1,00	100,00	99,00	98,99	100,00	186K	101
20/02/2024	-0,40%	-0,40	99,00	99,40	98,95	100,00	159K	138
19/02/2024	0,71%	0,70	99,40	99,99	98,90	100,00	172K	111
16/02/2024	-0,11%	-0,11	98,70	98,81	98,53	100,00	177K	157
15/02/2024	0,27%	0,27	98,81	98,54	98,50	99,30	134K	84
14/02/2024	0,44%	0,43	98,54	98,50	98,49	98,55	86K	57
09/02/2024	0,66%	0,64	98,11	97,50	97,50	98,48	31K	50
08/02/2024	0,91%	0,88	97,47	96,65	96,65	98,49	50K	101
07/02/2024	-1,84%	-1,81	96,59	98,40	95,07	98,64	418K	252
06/02/2024	-1,15%	-1,14	98,40	99,54	97,50	99,54	326K	233
05/02/2024	0,04%	0,04	99,54	99,39	98,13	99,54	136K	156
02/02/2024	-1,11%	-1,12	99,50	100,60	97,48	100,60	271K	204
01/02/2024	0,59%	0,59	100,62	100,10	98,79	101,38	62K	95
31/01/2024	-0,44%	-0,44	100,03	100,47	99,88	101,19	121K	310
30/01/2024	0,16%	0,16	100,47	100,31	99,97	100,47	84K	488
29/01/2024	0,47%	0,47	100,31	99,84	99,74	101,77	225K	122
26/01/2024	-0,31%	-0,31	99,84	100,14	99,58	100,36	259K	182
25/01/2024	0,15%	0,15	100,15	100,34	100,00	100,35	110K	69
24/01/2024	-0,78%	-0,79	100,00	100,80	99,99	100,80	253K	101
23/01/2024	-0,39%	-0,39	100,79	101,18	99,99	101,77	119K	126
22/01/2024	1,29%	1,29	101,18	99,89	99,80	101,32	76K	64
19/01/2024	-0,25%	-0,25	99,89	100,59	99,00	101,25	243K	139
18/01/2024	0,15%	0,15	100,14	100,08	99,80	100,99	125K	114
17/01/2024	-1,00%	-1,01	99,99	101,31	99,99	101,31	178K	108
16/01/2024	0,90%	0,90	101,00	100,99	99,99	101,01	74K	69
15/01/2024	-1,38%	-1,40	100,10	101,57	100,06	101,99	107K	330
12/01/2024	0,00%	0,00	101,50	101,50	101,50	101,98	292K	51
11/01/2024	-0,29%	-0,30	101,50	102,30	101,21	102,30	50K	51
10/01/2024	-1,59%	-1,65	101,80	103,00	101,70	103,00	34K	58
09/01/2024	1,95%	1,98	103,45	101,40	101,39	104,47	514K	578
08/01/2024	-2,24%	-2,33	101,47	103,74	101,45	103,75	92K	74
05/01/2024	-0,09%	-0,09	103,80	103,89	101,04	103,89	63K	32
04/01/2024	3,89%	3,89	103,89	100,00	100,00	104,00	69K	44
03/01/2024	1,53%	1,51	100,00	98,80	97,97	100,00	48K	45
02/01/2024	0,50%	0,49	98,49	96,25	96,25	100,00	122K	123
28/12/2023	0,03%	0,03	98,00	97,99	97,96	98,00	298K	182
27/12/2023	0,03%	0,03	97,97	97,99	97,81	98,00	181K	119
26/12/2023	0,12%	0,12	97,94	97,82	97,81	98,00	78K	58
22/12/2023	0,17%	0,17	97,82	97,64	97,64	97,82	10K	18
21/12/2023	0,24%	0,23	97,65	97,43	97,02	97,65	33K	71
20/12/2023	-0,78%	-0,77	97,42	98,19	97,39	98,44	264K	244
19/12/2023	-0,53%	-0,52	98,19	98,72	96,71	98,72	90K	87
18/12/2023	-0,09%	-0,09	98,71	98,80	98,55	98,80	261K	142
15/12/2023	0,28%	0,28	98,80	98,79	98,53	98,80	15K	33
14/12/2023	0,99%	0,97	98,52	97,56	97,56	98,80	51K	79
13/12/2023	-0,45%	-0,44	97,55	97,99	97,30	98,74	68K	50
12/12/2023	0,92%	0,89	97,99	97,99	97,68	98,80	53K	32
11/12/2023	-0,90%	-0,88	97,10	98,00	97,10	98,00	54K	30
08/12/2023	-0,98%	-0,97	97,98	98,99	97,06	98,99	99K	59
07/12/2023	-1,15%	-1,15	98,95	100,10	98,95	100,60	107K	79
06/12/2023	-0,50%	-0,50	100,10	100,66	100,09	100,66	35K	24
05/12/2023	-0,68%	-0,69	100,60	101,29	100,60	101,29	23K	29
04/12/2023	0,69%	0,69	101,29	100,60	100,60	102,45	59K	51
01/12/2023	-1,37%	-1,40	100,60	101,01	100,01	102,00	29K	56
30/11/2023	-0,16%	-0,16	102,00	102,17	101,95	103,87	66K	68
29/11/2023	-1,31%	-1,36	102,16	102,00	101,00	104,45	32K	45
28/11/2023	2,09%	2,12	103,52	101,50	101,50	104,42	13K	17
27/11/2023	-2,96%	-3,09	101,40	104,50	101,40	104,95	79K	41
24/11/2023	-0,39%	-0,41	104,49	104,89	103,60	104,99	67K	31
23/11/2023	2,69%	2,75	104,90	103,99	103,80	104,99	163K	25
22/11/2023	0,16%	0,16	102,15	101,65	101,65	102,51	60K	38
21/11/2023	0,38%	0,39	101,99	101,61	101,61	101,99	78K	60
20/11/2023	-0,36%	-0,37	101,60	101,97	101,10	101,97	30K	43
17/11/2023	-0,02%	-0,02	101,97	101,99	101,10	102,00	141K	73
16/11/2023	0,68%	0,69	101,99	101,29	101,16	102,00	101K	91
14/11/2023	-0,61%	-0,62	101,30	101,92	101,06	101,92	52K	59
13/11/2023	-0,72%	-0,74	101,92	102,60	101,50	102,60	41K	55
10/11/2023	-0,19%	-0,20	102,66	102,67	102,65	102,70	51K	38
09/11/2023	-0,14%	-0,14	102,86	103,00	102,85	104,49	52K	39
08/11/2023	0,46%	0,47	103,00	104,37	102,67	104,38	123K	46
07/11/2023	-1,40%	-1,46	102,53	102,50	102,50	104,90	57K	43
06/11/2023	0,71%	0,73	103,99	103,26	103,00	103,99	48K	33
03/11/2023	1,24%	1,26	103,26	102,00	100,01	104,00	31K	37
01/11/2023	-3,77%	-4,00	102,00	105,93	97,00	105,93	137K	115
31/10/2023	0,07%	0,07	106,00	105,93	104,50	106,00	120K	58
30/10/2023	0,98%	1,03	105,93	105,91	105,00	106,00	114K	54
27/10/2023	-0,85%	-0,90	104,90	105,85	104,89	105,95	82K	41
26/10/2023	2,61%	2,69	105,80	103,11	103,10	105,90	71K	33
25/10/2023	-0,93%	-0,97	103,11	104,08	103,11	104,08	171K	86
24/10/2023	-0,68%	-0,71	104,08	104,79	104,08	104,79	69K	39
23/10/2023	-0,34%	-0,36	104,79	105,10	104,79	105,90	91K	80
20/10/2023	0,14%	0,15	105,15	106,00	105,01	106,00	127K	35
19/10/2023	-0,05%	-0,05	105,00	105,05	104,96	105,05	59K	44
18/10/2023	-0,04%	-0,04	105,05	105,09	104,96	105,12	14K	20
17/10/2023	-0,01%	-0,01	105,09	105,10	105,09	105,42	59K	41
16/10/2023	-0,24%	-0,25	105,10	105,60	104,95	105,60	87K	66
13/10/2023	-0,14%	-0,15	105,35	105,50	105,01	105,50	13K	19
11/10/2023	0,48%	0,50	105,50	105,01	105,01	105,60	43K	19
10/10/2023	0,50%	0,52	105,00	104,51	104,23	105,62	36K	23
09/10/2023	-1,42%	-1,50	104,48	105,98	104,48	106,00	152K	37
06/10/2023	-0,01%	-0,01	105,98	105,99	105,98	105,99	23K	20
05/10/2023	0,46%	0,49	105,99	106,00	105,99	106,00	11K	11
04/10/2023	-	-	105,50	105,99	105,50	106,00	34K	14

Date,Open,High,Low,Close,Volume
19-Apr-24,89.24,90.00,88.80,89.95,138818
18-Apr-24,89.69,89.90,89.00,89.06,96127
17-Apr-24,89.32,89.32,88.00,88.98,129923
16-Apr-24,89.84,89.90,89.00,89.32,80235
15-Apr-24,89.46,89.59,89.00,89.00,40213
12-Apr-24,89.00,89.98,88.51,89.01,35660
11-Apr-24,89.98,89.98,88.99,89.00,119485
10-Apr-24,89.99,89.99,88.99,89.00,54315
09-Apr-24,89.10,89.99,88.51,89.46,34164
08-Apr-24,88.48,89.01,88.45,89.01,357697
05-Apr-24,89.29,89.29,88.28,88.48,122141
04-Apr-24,89.42,89.98,88.93,88.93,48213
03-Apr-24,89.41,89.41,88.76,89.01,65705
02-Apr-24,88.03,90.21,88.03,89.41,482951
01-Apr-24,89.79,90.00,87.02,88.79,141560
28-Mar-24,91.95,91.95,89.00,90.99,299617
27-Mar-24,92.54,92.54,89.63,91.98,318357
26-Mar-24,92.00,92.01,90.91,90.92,93733
25-Mar-24,91.99,92.55,90.11,92.55,41407
22-Mar-24,92.46,92.86,91.00,91.75,151357
21-Mar-24,91.45,93.07,91.43,92.46,58294
20-Mar-24,91.70,91.70,90.31,91.45,64848
19-Mar-24,93.00,93.03,90.21,91.72,42944
18-Mar-24,90.20,95.00,88.35,93.00,1086923
15-Mar-24,91.13,91.99,89.51,90.20,83097
14-Mar-24,91.99,92.00,90.10,91.13,97101
13-Mar-24,89.50,93.00,87.07,91.40,231330
12-Mar-24,81.99,89.97,81.99,89.50,377885
11-Mar-24,95.20,96.69,70.86,80.01,2132113
08-Mar-24,96.89,96.90,95.03,95.20,74480
07-Mar-24,95.00,97.00,94.78,96.89,24365
06-Mar-24,94.72,95.33,94.52,95.00,396535
05-Mar-24,95.00,95.00,94.54,94.72,106154
04-Mar-24,96.35,96.35,94.97,95.00,192704
01-Mar-24,99.28,99.28,94.00,96.35,136957
29-Feb-24,100.43,100.50,100.00,100.50,160398
28-Feb-24,100.50,100.50,99.50,100.43,212143
27-Feb-24,100.00,100.29,99.87,100.29,204203
26-Feb-24,99.50,100.00,99.50,100.00,166505
23-Feb-24,99.13,100.00,99.10,100.00,113609
22-Feb-24,100.00,100.00,99.00,99.11,324028
21-Feb-24,99.00,100.00,98.99,100.00,185787
20-Feb-24,99.40,100.00,98.95,99.00,159238
19-Feb-24,99.99,100.00,98.90,99.40,172344
16-Feb-24,98.81,100.00,98.53,98.70,176888
15-Feb-24,98.54,99.30,98.50,98.81,133567
14-Feb-24,98.50,98.55,98.49,98.54,86298
09-Feb-24,97.50,98.48,97.50,98.11,30520
08-Feb-24,96.65,98.49,96.65,97.47,49534
07-Feb-24,98.40,98.64,95.07,96.59,418485
06-Feb-24,99.54,99.54,97.50,98.40,325527
05-Feb-24,99.39,99.54,98.13,99.54,135766
02-Feb-24,100.60,100.60,97.48,99.50,271055
01-Feb-24,100.10,101.38,98.79,100.62,62017
31-Jan-24,100.47,101.19,99.88,100.03,120703
30-Jan-24,100.31,100.47,99.97,100.47,84418
29-Jan-24,99.84,101.77,99.74,100.31,224638
26-Jan-24,100.14,100.36,99.58,99.84,258917
25-Jan-24,100.34,100.35,100.00,100.15,110446
24-Jan-24,100.80,100.80,99.99,100.00,253298
23-Jan-24,101.18,101.77,99.99,100.79,119085
22-Jan-24,99.89,101.32,99.80,101.18,75710
19-Jan-24,100.59,101.25,99.00,99.89,242707
18-Jan-24,100.08,100.99,99.80,100.14,125424
17-Jan-24,101.31,101.31,99.99,99.99,177743
16-Jan-24,100.99,101.01,99.99,101.00,74424
15-Jan-24,101.57,101.99,100.06,100.10,107486
12-Jan-24,101.50,101.98,101.50,101.50,291602
11-Jan-24,102.30,102.30,101.21,101.50,49903
10-Jan-24,103.00,103.00,101.70,101.80,34057
09-Jan-24,101.40,104.47,101.39,103.45,514442
08-Jan-24,103.74,103.75,101.45,101.47,91931
05-Jan-24,103.89,103.89,101.04,103.80,63438
04-Jan-24,100.00,104.00,100.00,103.89,69024
03-Jan-24,98.80,100.00,97.97,100.00,47920
02-Jan-24,96.25,100.00,96.25,98.49,122310
28-Dec-23,97.99,98.00,97.96,98.00,298210
27-Dec-23,97.99,98.00,97.81,97.97,180603
26-Dec-23,97.82,98.00,97.81,97.94,77736
22-Dec-23,97.64,97.82,97.64,97.82,10356
21-Dec-23,97.43,97.65,97.02,97.65,32678
20-Dec-23,98.19,98.44,97.39,97.42,264364
19-Dec-23,98.72,98.72,96.71,98.19,89581
18-Dec-23,98.80,98.80,98.55,98.71,260979
15-Dec-23,98.79,98.80,98.53,98.80,14900
14-Dec-23,97.56,98.80,97.56,98.52,51273
13-Dec-23,97.99,98.74,97.30,97.55,67578
12-Dec-23,97.99,98.80,97.68,97.99,52872
11-Dec-23,98.00,98.00,97.10,97.10,53597
08-Dec-23,98.99,98.99,97.06,97.98,99464
07-Dec-23,100.10,100.60,98.95,98.95,107241
06-Dec-23,100.66,100.66,100.09,100.10,35422
05-Dec-23,101.29,101.29,100.60,100.60,22559
04-Dec-23,100.60,102.45,100.60,101.29,58678
01-Dec-23,101.01,102.00,100.01,100.60,29167
30-Nov-23,102.17,103.87,101.95,102.00,65997
29-Nov-23,102.00,104.45,101.00,102.16,32250
28-Nov-23,101.50,104.42,101.50,103.52,13334
27-Nov-23,104.50,104.95,101.40,101.40,78718
24-Nov-23,104.89,104.99,103.60,104.49,67399
23-Nov-23,103.99,104.99,103.80,104.90,162698
22-Nov-23,101.65,102.51,101.65,102.15,59794
21-Nov-23,101.61,101.99,101.61,101.99,77521
20-Nov-23,101.97,101.97,101.10,101.60,30045
17-Nov-23,101.99,102.00,101.10,101.97,140848
16-Nov-23,101.29,102.00,101.16,101.99,101115
14-Nov-23,101.92,101.92,101.06,101.30,51929
13-Nov-23,102.60,102.60,101.50,101.92,41099
10-Nov-23,102.67,102.70,102.65,102.66,50509
09-Nov-23,103.00,104.49,102.85,102.86,51673
08-Nov-23,104.37,104.38,102.67,103.00,122990
07-Nov-23,102.50,104.90,102.50,102.53,56701
06-Nov-23,103.26,103.99,103.00,103.99,48367
03-Nov-23,102.00,104.00,100.01,103.26,31048
01-Nov-23,105.93,105.93,97.00,102.00,136914
31-Oct-23,105.93,106.00,104.50,106.00,120383
30-Oct-23,105.91,106.00,105.00,105.93,113786
27-Oct-23,105.85,105.95,104.89,104.90,82455
26-Oct-23,103.11,105.90,103.10,105.80,70836
25-Oct-23,104.08,104.08,103.11,103.11,171097
24-Oct-23,104.79,104.79,104.08,104.08,69284
23-Oct-23,105.10,105.90,104.79,104.79,91440
20-Oct-23,106.00,106.00,105.01,105.15,127214
19-Oct-23,105.05,105.05,104.96,105.00,59111
18-Oct-23,105.09,105.12,104.96,105.05,13658
17-Oct-23,105.10,105.42,105.09,105.09,59330
16-Oct-23,105.60,105.60,104.95,105.10,87379
13-Oct-23,105.50,105.50,105.01,105.35,13497
11-Oct-23,105.01,105.60,105.01,105.50,42832
10-Oct-23,104.51,105.62,104.23,105.00,35869
09-Oct-23,105.98,106.00,104.48,104.48,152150
06-Oct-23,105.99,105.99,105.98,105.98,22786
05-Oct-23,106.00,106.00,105.99,105.99,10811
04-Oct-23,105.99,106.00,105.50,105.50,33906

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LSAG11